梅の花の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/11/21 | 2,597 | 2,600 | 2,576 | 2,577 | -28 | -1.1% | 10,200 |
2018/11/20 | 2,607 | 2,623 | 2,590 | 2,605 | -16 | -0.6% | 13,400 |
2018/11/19 | 2,620 | 2,624 | 2,617 | 2,621 | -2 | -0.1% | 3,100 |
2018/11/16 | 2,648 | 2,648 | 2,622 | 2,623 | ±0 | ±0% | 3,700 |
2018/11/15 | 2,641 | 2,644 | 2,622 | 2,623 | -35 | -1.3% | 5,800 |
2018/11/14 | 2,670 | 2,677 | 2,650 | 2,658 | -11 | -0.4% | 6,000 |
2018/11/13 | 2,665 | 2,670 | 2,654 | 2,669 | +2 | +0.1% | 4,000 |
2018/11/12 | 2,670 | 2,680 | 2,666 | 2,667 | -1 | ±0% | 3,700 |
2018/11/09 | 2,660 | 2,668 | 2,655 | 2,668 | +2 | +0.1% | 3,500 |
2018/11/08 | 2,669 | 2,669 | 2,660 | 2,666 | -2 | -0.1% | 3,300 |
2018/11/07 | 2,670 | 2,675 | 2,641 | 2,668 | -2 | -0.1% | 4,400 |
2018/11/06 | 2,624 | 2,670 | 2,621 | 2,670 | +50 | +1.9% | 5,800 |
2018/11/05 | 2,625 | 2,625 | 2,614 | 2,620 | +1 | ±0% | 2,700 |
2018/11/02 | 2,616 | 2,629 | 2,612 | 2,619 | -6 | -0.2% | 4,700 |
2018/11/01 | 2,639 | 2,640 | 2,625 | 2,625 | -11 | -0.4% | 3,700 |
2018/10/31 | 2,620 | 2,670 | 2,610 | 2,636 | +18 | +0.7% | 8,600 |
2018/10/30 | 2,639 | 2,639 | 2,608 | 2,618 | -20 | -0.8% | 13,700 |
2018/10/29 | 2,653 | 2,675 | 2,610 | 2,638 | -12 | -0.5% | 13,900 |
2018/10/26 | 2,662 | 2,672 | 2,650 | 2,650 | -10 | -0.4% | 7,400 |
2018/10/25 | 2,674 | 2,682 | 2,660 | 2,660 | -18 | -0.7% | 16,700 |
2018/10/24 | 2,681 | 2,690 | 2,678 | 2,678 | -5 | -0.2% | 12,400 |
2018/10/23 | 2,685 | 2,694 | 2,680 | 2,683 | -2 | -0.1% | 7,900 |
2018/10/22 | 2,697 | 2,697 | 2,685 | 2,685 | -12 | -0.4% | 4,100 |
2018/10/19 | 2,703 | 2,703 | 2,691 | 2,697 | +1 | ±0% | 2,000 |
2018/10/18 | 2,709 | 2,712 | 2,694 | 2,696 | -4 | -0.1% | 6,000 |
2018/10/17 | 2,700 | 2,700 | 2,680 | 2,700 | ±0 | ±0% | 8,000 |
2018/10/16 | 2,685 | 2,706 | 2,681 | 2,700 | +14 | +0.5% | 5,000 |
2018/10/15 | 2,700 | 2,705 | 2,685 | 2,686 | -13 | -0.5% | 9,400 |
2018/10/12 | 2,690 | 2,705 | 2,689 | 2,699 | +3 | +0.1% | 12,200 |
2018/10/11 | 2,705 | 2,714 | 2,695 | 2,696 | -20 | -0.7% | 19,300 |
2018/10/10 | 2,705 | 2,716 | 2,700 | 2,716 | +11 | +0.4% | 9,500 |
2018/10/09 | 2,710 | 2,714 | 2,705 | 2,705 | -9 | -0.3% | 2,100 |
2018/10/05 | 2,710 | 2,714 | 2,702 | 2,714 | +2 | +0.1% | 6,700 |
2018/10/04 | 2,714 | 2,716 | 2,711 | 2,712 | -6 | -0.2% | 4,300 |
2018/10/03 | 2,735 | 2,735 | 2,718 | 2,718 | -5 | -0.2% | 4,000 |
2018/10/02 | 2,708 | 2,724 | 2,708 | 2,723 | +15 | +0.6% | 7,600 |
2018/10/01 | 2,711 | 2,711 | 2,705 | 2,708 | -3 | -0.1% | 10,300 |
2018/09/28 | 2,711 | 2,718 | 2,710 | 2,711 | +4 | +0.1% | 7,900 |
2018/09/27 | 2,726 | 2,732 | 2,707 | 2,707 | -18 | -0.7% | 19,500 |
2018/09/26 | 2,704 | 2,748 | 2,704 | 2,725 | -84 | -3% | 28,700 |
2018/09/25 | 2,805 | 2,814 | 2,802 | 2,809 | +3 | +0.1% | 43,600 |
2018/09/21 | 2,806 | 2,809 | 2,805 | 2,806 | -4 | -0.1% | 15,200 |
2018/09/20 | 2,812 | 2,815 | 2,803 | 2,810 | ±0 | ±0% | 10,700 |
2018/09/19 | 2,820 | 2,822 | 2,805 | 2,810 | -3 | -0.1% | 11,300 |
2018/09/18 | 2,800 | 2,816 | 2,800 | 2,813 | +7 | +0.2% | 11,300 |
2018/09/14 | 2,800 | 2,807 | 2,800 | 2,806 | -6 | -0.2% | 6,500 |
2018/09/13 | 2,793 | 2,812 | 2,784 | 2,812 | +2 | +0.1% | 13,700 |
2018/09/12 | 2,815 | 2,815 | 2,791 | 2,810 | +1 | ±0% | 6,900 |
2018/09/11 | 2,813 | 2,815 | 2,800 | 2,809 | -4 | -0.1% | 11,600 |
2018/09/10 | 2,782 | 2,816 | 2,778 | 2,813 | +50 | +1.8% | 17,200 |
1451~
1500
件表示中 / 6261件
類似銘柄と比較する
現在ご覧いただいている「梅の花」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
梅の花 | 91,700円 | +1.5% | -1.6% | 1.09% | 23.42倍 | 6.33倍 |
|
高級和食「梅の花」が主力。M&Aでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
ヒュウガプラ | 116,500円 | +14.1% | +24.2% | 0.00% | 13.39倍 | 5.04倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
jGroup | 67,500円 | +1.6% | +34.4% | 0.59% | 21.61倍 | 3.97倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
NATTYHD | 334,000円 | +3.4% | -87.9% | 0.30% | 816.63倍 | 3.19倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、FCで展開。22年2月に持株会社移行 |
クラシコム | 110,800円 | +14.1% | -39.1% | 1.81% | 18.15倍 | 1.73倍 |
|
ECサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム